7317 (株)松屋アールアンドディ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,070 | 1,075 | 1,043 | 1,061 | 5,000 | 265.25 |
| 2022-12-29 | 1,075 | 1,092 | 1,071 | 1,075 | 1,900 | 268.75 |
| 2022-12-28 | 1,106 | 1,106 | 1,060 | 1,095 | 8,100 | 273.75 |
| 2022-12-27 | 1,101 | 1,133 | 1,101 | 1,118 | 2,200 | 279.50 |
| 2022-12-26 | 1,163 | 1,163 | 1,105 | 1,125 | 1,900 | 281.25 |
| 2022-12-23 | 1,151 | 1,179 | 1,137 | 1,148 | 3,200 | 287 |
| 2022-12-22 | 1,183 | 1,183 | 1,140 | 1,163 | 900 | 290.75 |
| 2022-12-21 | 1,209 | 1,209 | 1,134 | 1,153 | 2,400 | 288.25 |
| 2022-12-20 | 1,190 | 1,190 | 1,151 | 1,159 | 4,600 | 289.75 |
| 2022-12-19 | 1,198 | 1,200 | 1,188 | 1,194 | 1,100 | 298.50 |
| 2022-12-16 | 1,197 | 1,198 | 1,191 | 1,198 | 600 | 299.50 |
| 2022-12-15 | 1,213 | 1,227 | 1,200 | 1,227 | 4,500 | 306.75 |
| 2022-12-14 | 1,199 | 1,199 | 1,183 | 1,183 | 300 | 295.75 |
| 2022-12-13 | 1,209 | 1,209 | 1,200 | 1,200 | 600 | 300 |
| 2022-12-12 | 1,235 | 1,235 | 1,201 | 1,209 | 1,300 | 302.25 |
| 2022-12-09 | 1,231 | 1,231 | 1,210 | 1,220 | 3,500 | 305 |
| 2022-12-08 | 1,219 | 1,219 | 1,212 | 1,218 | 1,100 | 304.50 |
| 2022-12-07 | 1,221 | 1,227 | 1,210 | 1,210 | 2,900 | 302.50 |
| 2022-12-06 | 1,201 | 1,220 | 1,200 | 1,204 | 3,900 | 301 |
| 2022-12-05 | 1,188 | 1,222 | 1,161 | 1,202 | 2,900 | 300.50 |
| 2022-12-02 | 1,176 | 1,195 | 1,155 | 1,189 | 5,400 | 297.25 |
| 2022-12-01 | 1,177 | 1,199 | 1,176 | 1,199 | 2,000 | 299.75 |
| 2022-11-30 | 1,180 | 1,187 | 1,171 | 1,181 | 2,000 | 295.25 |
| 2022-11-29 | 1,203 | 1,203 | 1,175 | 1,189 | 4,400 | 297.25 |
| 2022-11-28 | 1,230 | 1,230 | 1,205 | 1,206 | 1,600 | 301.50 |
| 2022-11-25 | 1,219 | 1,220 | 1,204 | 1,215 | 1,800 | 303.75 |
| 2022-11-24 | 1,225 | 1,232 | 1,211 | 1,226 | 12,000 | 306.50 |
| 2022-11-22 | 1,234 | 1,234 | 1,171 | 1,195 | 2,100 | 298.75 |
| 2022-11-21 | 1,225 | 1,225 | 1,200 | 1,214 | 1,200 | 303.50 |
| 2022-11-18 | 1,228 | 1,248 | 1,200 | 1,219 | 6,700 | 304.75 |
| 2022-11-17 | 1,222 | 1,240 | 1,212 | 1,240 | 2,600 | 310 |
| 2022-11-16 | 1,248 | 1,248 | 1,217 | 1,238 | 1,500 | 309.50 |
| 2022-11-15 | 1,290 | 1,290 | 1,233 | 1,258 | 2,900 | 314.50 |
| 2022-11-14 | 1,329 | 1,329 | 1,258 | 1,260 | 6,300 | 315 |
| 2022-11-11 | 1,262 | 1,319 | 1,252 | 1,300 | 11,800 | 325 |
| 2022-11-10 | 1,255 | 1,257 | 1,238 | 1,255 | 2,200 | 313.75 |
| 2022-11-09 | 1,245 | 1,254 | 1,243 | 1,245 | 3,600 | 311.25 |
| 2022-11-08 | 1,233 | 1,247 | 1,220 | 1,233 | 3,600 | 308.25 |
| 2022-11-07 | 1,205 | 1,224 | 1,203 | 1,210 | 4,600 | 302.50 |
| 2022-11-04 | 1,210 | 1,223 | 1,159 | 1,203 | 3,500 | 300.75 |
| 2022-11-02 | 1,210 | 1,230 | 1,210 | 1,217 | 9,500 | 304.25 |
| 2022-11-01 | 1,220 | 1,220 | 1,177 | 1,177 | 1,100 | 294.25 |
| 2022-10-31 | 1,200 | 1,200 | 1,173 | 1,195 | 2,600 | 298.75 |
| 2022-10-28 | 1,196 | 1,236 | 1,173 | 1,200 | 4,800 | 300 |
| 2022-10-27 | 1,212 | 1,221 | 1,192 | 1,192 | 2,500 | 298 |
| 2022-10-26 | 1,163 | 1,241 | 1,163 | 1,225 | 4,600 | 306.25 |
| 2022-10-25 | 1,139 | 1,244 | 1,123 | 1,163 | 9,800 | 290.75 |
| 2022-10-24 | 1,198 | 1,198 | 1,128 | 1,139 | 7,500 | 284.75 |
| 2022-10-21 | - | - | - | 1,155 | - | 288.75 |
| 2022-10-20 | 1,172 | 1,172 | 1,142 | 1,155 | 500 | 288.75 |
| 2022-10-19 | 1,140 | 1,186 | 1,130 | 1,172 | 4,800 | 293 |
| 2022-10-18 | 1,139 | 1,140 | 1,124 | 1,130 | 2,200 | 282.50 |
| 2022-10-17 | 1,115 | 1,135 | 1,115 | 1,124 | 2,300 | 281 |
| 2022-10-14 | 1,173 | 1,173 | 1,113 | 1,136 | 2,600 | 284 |
| 2022-10-13 | 1,152 | 1,152 | 1,126 | 1,149 | 2,300 | 287.25 |
| 2022-10-12 | 1,169 | 1,169 | 1,152 | 1,152 | 400 | 288 |
| 2022-10-11 | 1,170 | 1,170 | 1,150 | 1,151 | 1,700 | 287.75 |
| 2022-10-07 | 1,170 | 1,185 | 1,159 | 1,170 | 1,700 | 292.50 |
| 2022-10-06 | 1,170 | 1,205 | 1,170 | 1,195 | 2,900 | 298.75 |
| 2022-10-05 | 1,196 | 1,196 | 1,156 | 1,169 | 1,100 | 292.25 |
| 2022-10-04 | 1,186 | 1,187 | 1,154 | 1,175 | 2,300 | 293.75 |
| 2022-10-03 | 1,150 | 1,180 | 1,135 | 1,135 | 3,500 | 283.75 |
| 2022-09-30 | 1,161 | 1,179 | 1,140 | 1,150 | 3,800 | 287.50 |
| 2022-09-29 | 1,270 | 1,280 | 1,191 | 1,191 | 7,600 | 297.75 |
| 2022-09-28 | 1,242 | 1,268 | 1,180 | 1,225 | 37,200 | 306.25 |
| 2022-09-27 | 1,144 | 1,161 | 1,139 | 1,141 | 2,200 | 285.25 |
| 2022-09-26 | 1,151 | 1,160 | 1,150 | 1,150 | 1,200 | 287.50 |
| 2022-09-22 | 1,160 | 1,166 | 1,160 | 1,166 | 600 | 291.50 |
| 2022-09-21 | 1,184 | 1,184 | 1,135 | 1,180 | 4,700 | 295 |
| 2022-09-20 | 1,190 | 1,190 | 1,169 | 1,187 | 5,700 | 296.75 |
| 2022-09-16 | 1,190 | 1,193 | 1,181 | 1,193 | 3,100 | 298.25 |
| 2022-09-15 | 1,210 | 1,210 | 1,190 | 1,190 | 3,300 | 297.50 |
| 2022-09-14 | 1,201 | 1,210 | 1,196 | 1,210 | 5,300 | 302.50 |
| 2022-09-13 | 1,212 | 1,228 | 1,212 | 1,218 | 1,600 | 304.50 |
| 2022-09-12 | 1,230 | 1,230 | 1,223 | 1,223 | 900 | 305.75 |
| 2022-09-09 | 1,257 | 1,257 | 1,205 | 1,230 | 7,500 | 307.50 |
| 2022-09-08 | 1,258 | 1,258 | 1,210 | 1,232 | 2,500 | 308 |
| 2022-09-07 | 1,223 | 1,238 | 1,202 | 1,238 | 1,700 | 309.50 |
| 2022-09-06 | 1,215 | 1,235 | 1,200 | 1,223 | 3,500 | 305.75 |
| 2022-09-05 | 1,188 | 1,215 | 1,188 | 1,200 | 1,600 | 300 |
| 2022-09-02 | 1,210 | 1,210 | 1,185 | 1,185 | 1,700 | 296.25 |
| 2022-09-01 | 1,216 | 1,216 | 1,196 | 1,216 | 2,200 | 304 |
| 2022-08-31 | 1,194 | 1,225 | 1,191 | 1,216 | 4,000 | 304 |
| 2022-08-30 | 1,200 | 1,200 | 1,172 | 1,200 | 2,100 | 300 |
| 2022-08-29 | 1,174 | 1,175 | 1,158 | 1,165 | 3,800 | 291.25 |
| 2022-08-26 | 1,203 | 1,226 | 1,183 | 1,183 | 2,000 | 295.75 |
| 2022-08-25 | 1,219 | 1,219 | 1,187 | 1,203 | 2,100 | 300.75 |
| 2022-08-24 | 1,199 | 1,199 | 1,177 | 1,190 | 3,200 | 297.50 |
| 2022-08-23 | 1,219 | 1,219 | 1,184 | 1,186 | 8,700 | 296.50 |
| 2022-08-22 | 1,216 | 1,226 | 1,216 | 1,219 | 1,400 | 304.75 |
| 2022-08-19 | 1,247 | 1,247 | 1,200 | 1,225 | 3,500 | 306.25 |
| 2022-08-18 | 1,232 | 1,233 | 1,226 | 1,228 | 2,900 | 307 |
| 2022-08-17 | 1,229 | 1,273 | 1,229 | 1,247 | 4,100 | 311.75 |
| 2022-08-16 | 1,235 | 1,250 | 1,225 | 1,229 | 2,700 | 307.25 |
| 2022-08-15 | 1,251 | 1,255 | 1,244 | 1,244 | 1,800 | 311 |
| 2022-08-12 | 1,255 | 1,270 | 1,245 | 1,251 | 2,900 | 312.75 |
| 2022-08-10 | 1,287 | 1,287 | 1,239 | 1,255 | 2,100 | 313.75 |
| 2022-08-09 | 1,262 | 1,269 | 1,250 | 1,269 | 2,900 | 317.25 |
| 2022-08-08 | 1,298 | 1,298 | 1,260 | 1,270 | 8,200 | 317.50 |
| 2022-08-05 | 1,289 | 1,305 | 1,286 | 1,298 | 1,300 | 324.50 |
| 2022-08-04 | 1,318 | 1,318 | 1,286 | 1,297 | 1,500 | 324.25 |
| 2022-08-03 | 1,282 | 1,314 | 1,261 | 1,314 | 8,900 | 328.50 |
| 2022-08-02 | 1,277 | 1,282 | 1,265 | 1,268 | 2,200 | 317 |
| 2022-08-01 | 1,269 | 1,283 | 1,258 | 1,281 | 1,700 | 320.25 |
| 2022-07-29 | 1,308 | 1,318 | 1,280 | 1,280 | 4,400 | 320 |
| 2022-07-28 | 1,298 | 1,305 | 1,281 | 1,304 | 8,700 | 326 |
| 2022-07-27 | 1,296 | 1,296 | 1,279 | 1,290 | 4,200 | 322.50 |
| 2022-07-26 | 1,287 | 1,296 | 1,262 | 1,296 | 5,600 | 324 |
| 2022-07-25 | 1,303 | 1,308 | 1,267 | 1,278 | 11,300 | 319.50 |
| 2022-07-22 | 1,278 | 1,280 | 1,266 | 1,277 | 3,700 | 319.25 |
| 2022-07-21 | 1,255 | 1,295 | 1,255 | 1,290 | 4,800 | 322.50 |
| 2022-07-20 | 1,236 | 1,269 | 1,236 | 1,255 | 4,900 | 313.75 |
| 2022-07-19 | 1,225 | 1,242 | 1,204 | 1,241 | 2,100 | 310.25 |
| 2022-07-15 | 1,241 | 1,249 | 1,211 | 1,234 | 3,900 | 308.50 |
| 2022-07-14 | 1,210 | 1,220 | 1,210 | 1,211 | 1,400 | 302.75 |
| 2022-07-13 | 1,178 | 1,230 | 1,178 | 1,220 | 14,500 | 305 |
| 2022-07-12 | 1,153 | 1,164 | 1,133 | 1,148 | 3,200 | 287 |
| 2022-07-11 | 1,181 | 1,181 | 1,150 | 1,160 | 7,700 | 290 |
| 2022-07-08 | 1,192 | 1,193 | 1,170 | 1,177 | 4,000 | 294.25 |
| 2022-07-07 | 1,201 | 1,204 | 1,190 | 1,190 | 2,500 | 297.50 |
| 2022-07-06 | 1,219 | 1,219 | 1,163 | 1,206 | 5,000 | 301.50 |
| 2022-07-05 | 1,193 | 1,200 | 1,167 | 1,190 | 4,600 | 297.50 |
| 2022-07-04 | 1,220 | 1,237 | 1,200 | 1,200 | 3,800 | 300 |
| 2022-07-01 | 1,295 | 1,295 | 1,209 | 1,219 | 9,600 | 304.75 |
| 2022-06-30 | 1,292 | 1,292 | 1,260 | 1,265 | 5,000 | 316.25 |
| 2022-06-29 | 1,331 | 1,331 | 1,288 | 1,292 | 1,900 | 323 |
| 2022-06-28 | 1,311 | 1,341 | 1,285 | 1,304 | 13,900 | 326 |
| 2022-06-27 | 1,270 | 1,345 | 1,255 | 1,328 | 23,500 | 332 |
| 2022-06-24 | 1,266 | 1,289 | 1,251 | 1,270 | 10,600 | 317.50 |
| 2022-06-23 | 1,294 | 1,294 | 1,256 | 1,271 | 4,700 | 317.75 |
| 2022-06-22 | 1,273 | 1,279 | 1,250 | 1,275 | 5,200 | 318.75 |
| 2022-06-21 | 1,227 | 1,281 | 1,227 | 1,273 | 8,500 | 318.25 |
| 2022-06-20 | 1,245 | 1,257 | 1,218 | 1,227 | 8,700 | 306.75 |
| 2022-06-17 | 1,221 | 1,247 | 1,202 | 1,245 | 6,100 | 311.25 |
| 2022-06-16 | 1,270 | 1,270 | 1,222 | 1,251 | 3,600 | 312.75 |
| 2022-06-15 | 1,286 | 1,286 | 1,254 | 1,264 | 2,700 | 316 |
| 2022-06-14 | 1,237 | 1,279 | 1,230 | 1,279 | 9,100 | 319.75 |
| 2022-06-13 | 1,281 | 1,288 | 1,260 | 1,267 | 8,800 | 316.75 |
| 2022-06-10 | 1,296 | 1,309 | 1,280 | 1,302 | 4,800 | 325.50 |
| 2022-06-09 | 1,297 | 1,299 | 1,290 | 1,298 | 5,700 | 324.50 |
| 2022-06-08 | 1,305 | 1,305 | 1,283 | 1,296 | 3,700 | 324 |
| 2022-06-07 | 1,320 | 1,320 | 1,250 | 1,275 | 13,800 | 318.75 |
| 2022-06-06 | 1,306 | 1,306 | 1,260 | 1,294 | 21,100 | 323.50 |
| 2022-06-03 | 1,340 | 1,433 | 1,292 | 1,306 | 73,600 | 326.50 |
| 2022-06-02 | 1,357 | 1,480 | 1,321 | 1,331 | 260,200 | 332.75 |
| 2022-06-01 | 1,472 | 1,472 | 1,472 | 1,472 | 56,700 | 368 |
| 2022-05-31 | 1,174 | 1,192 | 1,141 | 1,172 | 4,500 | 293 |
| 2022-05-30 | 1,170 | 1,183 | 1,132 | 1,170 | 5,600 | 292.50 |
| 2022-05-27 | 1,134 | 1,147 | 1,121 | 1,140 | 2,100 | 285 |
| 2022-05-26 | 1,141 | 1,153 | 1,119 | 1,142 | 9,600 | 285.50 |
| 2022-05-25 | 1,188 | 1,249 | 1,100 | 1,101 | 26,600 | 275.25 |
| 2022-05-24 | 1,045 | 1,135 | 1,038 | 1,102 | 11,200 | 275.50 |
| 2022-05-23 | 1,063 | 1,063 | 1,021 | 1,045 | 4,700 | 261.25 |
| 2022-05-20 | 1,060 | 1,060 | 1,009 | 1,033 | 5,800 | 258.25 |
| 2022-05-19 | 1,068 | 1,068 | 999 | 1,029 | 3,200 | 257.25 |
| 2022-05-18 | 1,059 | 1,099 | 1,057 | 1,068 | 5,600 | 267 |
| 2022-05-17 | 1,000 | 1,110 | 1,000 | 1,064 | 24,400 | 266 |
| 2022-05-16 | 1,022 | 1,048 | 990 | 1,000 | 24,300 | 250 |
| 2022-05-13 | 1,035 | 1,160 | 1,035 | 1,110 | 14,500 | 277.50 |
| 2022-05-12 | 1,172 | 1,172 | 1,057 | 1,065 | 19,400 | 266.25 |
| 2022-05-11 | 1,200 | 1,200 | 1,161 | 1,193 | 9,000 | 298.25 |
| 2022-05-10 | 1,187 | 1,199 | 1,160 | 1,181 | 4,600 | 295.25 |
| 2022-05-09 | 1,220 | 1,220 | 1,189 | 1,205 | 4,000 | 301.25 |
| 2022-05-06 | 1,224 | 1,245 | 1,188 | 1,220 | 7,900 | 305 |
| 2022-05-02 | 1,208 | 1,257 | 1,207 | 1,224 | 12,400 | 306 |
| 2022-04-28 | 1,250 | 1,259 | 1,215 | 1,228 | 5,100 | 307 |
| 2022-04-27 | 1,220 | 1,277 | 1,205 | 1,237 | 10,900 | 309.25 |
| 2022-04-26 | 1,204 | 1,268 | 1,196 | 1,227 | 10,600 | 306.75 |
| 2022-04-25 | 1,225 | 1,225 | 1,169 | 1,209 | 3,800 | 302.25 |
| 2022-04-22 | 1,206 | 1,213 | 1,169 | 1,213 | 3,300 | 303.25 |
| 2022-04-21 | 1,196 | 1,227 | 1,157 | 1,227 | 2,700 | 306.75 |
| 2022-04-20 | 1,226 | 1,226 | 1,179 | 1,196 | 3,500 | 299 |
| 2022-04-19 | 1,257 | 1,257 | 1,177 | 1,228 | 4,200 | 307 |
| 2022-04-18 | 1,255 | 1,281 | 1,231 | 1,236 | 2,800 | 309 |
| 2022-04-15 | 1,264 | 1,306 | 1,264 | 1,269 | 6,500 | 317.25 |
| 2022-04-14 | 1,253 | 1,285 | 1,251 | 1,285 | 5,800 | 321.25 |
| 2022-04-13 | 1,192 | 1,269 | 1,192 | 1,253 | 7,800 | 313.25 |
| 2022-04-12 | 1,178 | 1,225 | 1,178 | 1,192 | 5,600 | 298 |
| 2022-04-11 | 1,251 | 1,275 | 1,154 | 1,202 | 8,800 | 300.50 |
| 2022-04-08 | 1,316 | 1,320 | 1,250 | 1,270 | 16,900 | 317.50 |
| 2022-04-07 | 1,285 | 1,322 | 1,230 | 1,271 | 15,300 | 317.75 |
| 2022-04-06 | 1,216 | 1,290 | 1,213 | 1,285 | 25,900 | 321.25 |
| 2022-04-05 | 1,194 | 1,228 | 1,181 | 1,209 | 17,300 | 302.25 |
| 2022-04-04 | 1,160 | 1,194 | 1,160 | 1,164 | 12,900 | 291 |
| 2022-04-01 | 1,107 | 1,218 | 1,107 | 1,155 | 13,300 | 288.75 |
| 2022-03-31 | 1,103 | 1,130 | 1,099 | 1,124 | 8,800 | 281 |
| 2022-03-30 | 1,105 | 1,140 | 1,098 | 1,111 | 6,100 | 277.75 |
| 2022-03-29 | 1,096 | 1,118 | 1,051 | 1,112 | 7,900 | 278 |
| 2022-03-28 | 1,092 | 1,110 | 1,048 | 1,093 | 5,800 | 273.25 |
| 2022-03-25 | 1,065 | 1,092 | 1,055 | 1,091 | 4,500 | 272.75 |
| 2022-03-24 | 1,066 | 1,084 | 1,053 | 1,065 | 4,000 | 266.25 |
| 2022-03-23 | 1,105 | 1,110 | 1,063 | 1,083 | 8,400 | 270.75 |
| 2022-03-22 | 1,049 | 1,051 | 1,026 | 1,045 | 6,600 | 261.25 |
| 2022-03-18 | 1,019 | 1,047 | 1,011 | 1,034 | 3,100 | 258.50 |
| 2022-03-17 | 1,017 | 1,033 | 997 | 1,026 | 4,800 | 256.50 |
| 2022-03-16 | 988 | 1,006 | 975 | 993 | 10,200 | 248.25 |
| 2022-03-15 | 940 | 969 | 924 | 967 | 4,700 | 241.75 |
| 2022-03-14 | 919 | 944 | 915 | 944 | 5,300 | 236 |
| 2022-03-11 | 907 | 919 | 907 | 919 | 3,100 | 229.75 |
| 2022-03-10 | 898 | 921 | 896 | 907 | 3,600 | 226.75 |
| 2022-03-09 | 915 | 929 | 886 | 888 | 10,900 | 222 |
| 2022-03-08 | 940 | 955 | 920 | 924 | 2,600 | 231 |
| 2022-03-07 | 990 | 990 | 914 | 949 | 4,700 | 237.25 |
| 2022-03-04 | 980 | 990 | 960 | 990 | 4,800 | 247.50 |
| 2022-03-03 | 997 | 1,023 | 988 | 993 | 4,700 | 248.25 |
| 2022-03-02 | 960 | 984 | 960 | 982 | 6,200 | 245.50 |
| 2022-03-01 | 960 | 985 | 955 | 960 | 7,600 | 240 |
| 2022-02-28 | 950 | 977 | 934 | 966 | 7,500 | 241.50 |
| 2022-02-25 | 905 | 956 | 904 | 950 | 11,000 | 237.50 |
| 2022-02-24 | 973 | 983 | 891 | 920 | 16,900 | 230 |
| 2022-02-22 | 990 | 999 | 981 | 982 | 4,700 | 245.50 |
| 2022-02-21 | 1,012 | 1,018 | 992 | 1,011 | 12,200 | 252.75 |
| 2022-02-18 | 1,032 | 1,045 | 1,018 | 1,042 | 3,300 | 260.50 |
| 2022-02-17 | 1,066 | 1,066 | 1,030 | 1,048 | 5,300 | 262 |
| 2022-02-16 | 1,079 | 1,079 | 1,040 | 1,066 | 8,600 | 266.50 |
| 2022-02-15 | 1,138 | 1,138 | 1,052 | 1,079 | 7,700 | 269.75 |
| 2022-02-14 | 999 | 1,121 | 999 | 1,118 | 28,100 | 279.50 |
| 2022-02-10 | 1,181 | 1,200 | 1,161 | 1,200 | 10,300 | 300 |
| 2022-02-09 | 1,150 | 1,162 | 1,122 | 1,162 | 4,100 | 290.50 |
| 2022-02-08 | 1,130 | 1,150 | 1,121 | 1,150 | 6,400 | 287.50 |
| 2022-02-07 | 1,137 | 1,144 | 1,128 | 1,130 | 3,300 | 282.50 |
| 2022-02-04 | 1,129 | 1,165 | 1,115 | 1,130 | 9,600 | 282.50 |
| 2022-02-03 | 1,149 | 1,162 | 1,126 | 1,140 | 5,200 | 285 |
| 2022-02-02 | 1,149 | 1,189 | 1,148 | 1,158 | 10,100 | 289.50 |
| 2022-02-01 | 1,156 | 1,175 | 1,122 | 1,134 | 10,900 | 283.50 |
| 2022-01-31 | 1,175 | 1,175 | 1,142 | 1,156 | 3,100 | 289 |
| 2022-01-28 | 1,175 | 1,194 | 1,143 | 1,144 | 6,900 | 286 |
| 2022-01-27 | 1,162 | 1,207 | 1,119 | 1,165 | 17,400 | 291.25 |
| 2022-01-26 | 1,250 | 1,277 | 1,151 | 1,172 | 17,100 | 293 |
| 2022-01-25 | 1,232 | 1,250 | 1,187 | 1,218 | 36,000 | 304.50 |
| 2022-01-24 | 1,159 | 1,459 | 1,133 | 1,262 | 271,800 | 315.50 |
| 2022-01-21 | 1,151 | 1,170 | 1,140 | 1,159 | 3,500 | 289.75 |
| 2022-01-20 | 1,175 | 1,201 | 1,145 | 1,151 | 5,100 | 287.75 |
| 2022-01-19 | 1,161 | 1,188 | 1,140 | 1,145 | 8,900 | 286.25 |
| 2022-01-18 | 1,196 | 1,225 | 1,180 | 1,181 | 4,000 | 295.25 |
| 2022-01-17 | 1,218 | 1,240 | 1,210 | 1,237 | 3,800 | 309.25 |
| 2022-01-14 | 1,230 | 1,258 | 1,180 | 1,240 | 4,400 | 310 |
| 2022-01-13 | 1,286 | 1,286 | 1,200 | 1,202 | 8,400 | 300.50 |
| 2022-01-12 | 1,320 | 1,320 | 1,280 | 1,286 | 2,600 | 321.50 |
| 2022-01-11 | 1,331 | 1,331 | 1,279 | 1,302 | 6,100 | 325.50 |
| 2022-01-07 | 1,313 | 1,332 | 1,234 | 1,301 | 16,000 | 325.25 |
| 2022-01-06 | 1,243 | 1,350 | 1,224 | 1,333 | 24,000 | 333.25 |
| 2022-01-05 | 1,168 | 1,403 | 1,168 | 1,363 | 50,500 | 340.75 |
| 2022-01-04 | 1,148 | 1,187 | 1,136 | 1,168 | 8,600 | 292 |
分割・併合履歴 ： [2023-06-29]1株→4株 [2021-09-29]1株→2株
